Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CDNS.US
293.71-7.10(-2.36%)(czas lokalny: 17.04.2024 16:00)Cadence Design Systems, Inc.
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.04.2024 | 300.81 | 303.63 | 293.60 | 293.71 | 1 127 477 | 0 |
16.04.2024 | 298.90 | 302.04 | 296.57 | 300.81 | 1 651 399 | 0 |
15.04.2024 | 310.50 | 310.95 | 299.68 | 301.56 | 1 337 952 | 0 |
12.04.2024 | 305.55 | 306.91 | 304.02 | 305.85 | 1 115 533 | 0 |
11.04.2024 | 305.00 | 310.77 | 303.92 | 310.10 | 1 287 912 | 0 |
10.04.2024 | 305.55 | 307.44 | 303.01 | 304.59 | 1 014 019 | 0 |
09.04.2024 | 312.74 | 313.45 | 305.04 | 311.41 | 1 193 398 | 0 |
08.04.2024 | 309.05 | 312.22 | 306.20 | 311.09 | 785 967 | 0 |
05.04.2024 | 309.12 | 310.80 | 307.12 | 308.02 | 1 075 892 | 0 |
04.04.2024 | 314.90 | 317.09 | 306.04 | 306.48 | 1 138 303 | 0 |
03.04.2024 | 304.00 | 312.17 | 303.94 | 310.58 | 1 114 937 | 0 |
02.04.2024 | 307.00 | 307.27 | 303.51 | 306.36 | 1 214 930 | 0 |
01.04.2024 | 310.46 | 314.19 | 308.65 | 312.13 | 901 222 | 0 |
28.03.2024 | 312.16 | 311.28 | 311.28 | 311.28 | 1 331 596 | 0 |
27.03.2024 | 319.24 | 319.37 | 309.31 | 311.34 | 1 075 907 | 0 |
26.03.2024 | 317.00 | 321.35 | 315.00 | 316.01 | 1 266 813 | 0 |
25.03.2024 | 318.61 | 319.73 | 313.21 | 316.21 | 1 306 036 | 0 |
22.03.2024 | 322.75 | 324.23 | 318.55 | 322.74 | 1 752 045 | 0 |
21.03.2024 | 320.87 | 327.37 | 320.30 | 322.80 | 1 907 484 | 0 |
20.03.2024 | 314.17 | 317.10 | 311.72 | 316.86 | 1 297 687 | 0 |
19.03.2024 | 303.75 | 312.79 | 303.44 | 311.85 | 1 997 324 | 0 |
18.03.2024 | 300.85 | 303.98 | 300.26 | 300.93 | 1 244 129 | 0 |
15.03.2024 | 304.25 | 305.41 | 298.11 | 298.44 | 2 606 631 | 0 |
14.03.2024 | 310.00 | 310.39 | 304.34 | 306.24 | 1 038 571 | 0 |
13.03.2024 | 310.39 | 311.69 | 303.50 | 306.21 | 1 291 487 | 0 |
12.03.2024 | 308.98 | 312.93 | 305.60 | 311.28 | 1 356 956 | 0 |
11.03.2024 | 306.97 | 307.44 | 301.12 | 305.74 | 1 119 714 | 0 |
08.03.2024 | 318.46 | 319.00 | 308.50 | 308.60 | 1 313 057 | 0 |
07.03.2024 | 316.01 | 319.83 | 312.30 | 318.04 | 1 177 260 | 0 |
06.03.2024 | 311.69 | 315.81 | 307.15 | 312.65 | 1 206 511 | 0 |
05.03.2024 | 313.38 | 316.95 | 304.24 | 307.70 | 1 744 314 | 0 |
04.03.2024 | 315.24 | 320.78 | 313.96 | 317.31 | 1 592 965 | 0 |
01.03.2024 | 303.23 | 315.78 | 303.00 | 315.24 | 1 840 095 | 0 |
29.02.2024 | 302.50 | 305.79 | 299.86 | 304.38 | 1 704 347 | 0 |
28.02.2024 | 299.00 | 302.69 | 298.01 | 300.58 | 752 602 | 0 |
27.02.2024 | 303.90 | 304.05 | 298.29 | 300.01 | 804 232 | 0 |
26.02.2024 | 305.00 | 307.09 | 303.00 | 303.69 | 1 015 361 | 0 |
23.02.2024 | 307.28 | 308.26 | 300.55 | 303.53 | 1 167 826 | 0 |
22.02.2024 | 304.50 | 308.00 | 303.35 | 305.57 | 2 240 704 | 0 |
21.02.2024 | 288.69 | 290.96 | 285.71 | 290.76 | 1 265 074 | 0 |
20.02.2024 | 289.92 | 292.17 | 284.79 | 292.07 | 1 799 200 | 0 |
16.02.2024 | 295.80 | 290.30 | 290.30 | 290.30 | 1 621 993 | 0 |
15.02.2024 | 302.37 | 303.33 | 294.92 | 295.67 | 2 018 605 | 0 |
14.02.2024 | 301.86 | 304.18 | 298.40 | 300.74 | 1 742 970 | 0 |
13.02.2024 | 290.00 | 300.46 | 286.05 | 294.33 | 4 063 448 | 0 |
12.02.2024 | 315.00 | 315.70 | 305.47 | 306.58 | 3 285 845 | 0 |
09.02.2024 | 311.00 | 313.12 | 308.81 | 311.94 | 1 580 103 | 0 |
08.02.2024 | 304.50 | 308.19 | 302.29 | 307.36 | 1 506 574 | 0 |
07.02.2024 | 295.27 | 302.42 | 294.86 | 300.73 | 1 147 827 | 0 |
06.02.2024 | 298.24 | 299.73 | 289.71 | 292.80 | 1 123 088 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus